Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.02	38.52	37.72	38.39	2,198,136	+0.73(+1.93%)
Sep 29, 2016	37.75	38.52	37.34	37.66	1,481,831	-0.28(-0.74%)
Sep 28, 2016	37.04	37.98	36.95	37.94	1,349,587	+1.02(+2.76%)
Sep 27, 2016	36.73	37.11	36.28	36.92	1,496,670	+0.09(+0.24%)
Sep 26, 2016	37.44	37.44	36.65	36.83	1,937,520	-0.74(-1.96%)
Sep 23, 2016	37.71	38.16	37.47	37.57	1,606,406	-0.33(-0.87%)
Sep 22, 2016	37.82	38.07	37.73	37.90	1,538,546	+0.45(+1.20%)
Sep 21, 2016	37.73	37.92	36.93	37.45	2,603,433	-0.18(-0.48%)
Sep 20, 2016	38.72	38.74	37.60	37.63	1,864,009	-0.91(-2.36%)
Sep 19, 2016	39.21	39.49	38.44	38.53	1,654,036	-0.39(-1.00%)
Sep 16, 2016	39.73	39.89	38.89	38.92	1,973,786	-1.22(-3.03%)
Sep 15, 2016	39.80	40.29	39.44	40.14	1,478,567	+0.26(+0.65%)
Sep 14, 2016	39.35	40.05	39.11	39.88	1,981,056	+0.39(+0.98%)
Sep 13, 2016	39.49	40.06	39.39	39.49	1,883,181	-0.53(-1.32%)
Sep 12, 2016	38.73	40.13	38.47	40.02	1,731,398	+0.81(+2.06%)
Sep 09, 2016	40.19	40.43	39.21	39.21	1,955,410	-1.35(-3.32%)
Sep 08, 2016	40.17	40.79	39.98	40.56	2,130,224	+0.35(+0.87%)
Sep 07, 2016	39.94	40.49	39.49	40.21	1,888,131	+0.25(+0.62%)
Sep 06, 2016	40.50	40.61	39.74	39.96	1,329,900	-0.50(-1.23%)
Sep 02, 2016	40.25	40.46	40.46	40.46	1,837,908	+0.43(+1.07%)
Sep 01, 2016	39.94	40.40	39.47	40.03	2,796,314	+0.17(+0.43%)
Aug 31, 2016	39.63	39.89	38.98	39.86	1,576,332	+0.17(+0.43%)
Aug 30, 2016	39.45	39.90	39.39	39.69	1,264,608	+0.36(+0.91%)
Aug 29, 2016	38.88	39.41	38.71	39.33	1,250,756	+0.44(+1.13%)
Aug 26, 2016	39.05	39.79	38.70	38.89	1,171,483	-0.06(-0.15%)
Aug 25, 2016	38.77	39.05	38.72	38.95	1,534,656	+0.05(+0.13%)
Aug 24, 2016	39.33	39.77	38.86	38.90	1,974,350	-0.49(-1.24%)
Aug 23, 2016	39.57	39.89	39.24	39.39	2,595,390	+0.76(+1.96%)
Aug 22, 2016	38.75	38.87	38.34	38.63	1,651,535	-0.41(-1.05%)
Aug 19, 2016	38.68	39.16	38.41	39.04	1,320,108	+0.16(+0.41%)
Aug 18, 2016	39.18	39.53	38.63	38.88	2,577,209	-0.36(-0.91%)
Aug 17, 2016	38.44	39.31	38.26	39.24	1,597,606	+0.80(+2.08%)
Aug 16, 2016	38.26	38.63	38.23	38.44	1,469,778	+0.14(+0.36%)
Aug 15, 2016	38.05	38.59	38.05	38.31	1,301,880	+0.37(+0.97%)
Aug 12, 2016	38.03	38.22	37.72	37.94	1,172,524	-0.11(-0.29%)
Aug 11, 2016	38.24	38.44	38.05	38.05	1,872,418	-0.01(-0.03%)
Aug 10, 2016	37.55	38.35	37.11	38.06	1,935,591	-0.06(-0.16%)
Aug 09, 2016	37.69	38.44	36.73	38.12	2,127,591	+0.46(+1.22%)
Aug 08, 2016	36.79	37.66	36.71	37.66	2,353,266	+1.04(+2.83%)
Aug 05, 2016	36.12	36.74	36.06	36.62	1,638,510	+0.88(+2.46%)
Aug 04, 2016	35.99	36.33	35.39	35.74	1,648,452	-0.41(-1.13%)
Aug 03, 2016	35.30	36.26	35.18	36.15	1,542,226	+0.82(+2.31%)
Aug 02, 2016	36.40	36.64	35.21	35.33	1,505,916	-1.06(-2.90%)
Aug 01, 2016	36.49	36.77	36.04	36.39	1,464,361	-0.02(-0.05%)
Jul 29, 2016	36.31	36.58	36.04	36.41	1,247,573	+0.10(+0.27%)
Jul 28, 2016	36.36	36.42	35.83	36.31	1,151,331	-0.24(-0.65%)
Jul 27, 2016	36.37	36.67	36.10	36.55	1,319,134	+0.30(+0.83%)
Jul 26, 2016	36.07	36.70	35.96	36.25	1,374,411	-0.06(-0.16%)
Jul 25, 2016	35.60	36.35	35.33	36.31	3,076,152	+0.67(+1.87%)
Jul 22, 2016	37.43	37.43	35.57	35.64	4,422,360	-1.80(-4.79%)
Jul 21, 2016	37.68	38.08	37.25	37.44	2,015,338	-0.12(-0.32%)
Jul 20, 2016	37.59	37.89	37.19	37.56	2,722,453	+0.07(+0.19%)
Jul 19, 2016	37.51	37.90	37.34	37.49	1,356,294	-0.21(-0.56%)
Jul 18, 2016	36.93	37.74	36.67	37.70	1,250,620	+0.88(+2.38%)
Jul 15, 2016	36.97	37.17	36.57	36.82	1,592,731	+0.04(+0.11%)
Jul 14, 2016	36.60	36.94	36.31	36.78	1,373,416	+0.77(+2.13%)
Jul 13, 2016	36.28	36.42	35.49	36.01	1,169,282	-0.17(-0.47%)
Jul 12, 2016	35.65	36.29	35.48	36.18	2,132,767	+1.27(+3.63%)
Jul 11, 2016	34.89	35.35	34.73	34.91	1,920,116	+0.51(+1.48%)
Jul 08, 2016	33.52	34.55	32.94	34.41	1,957,636	+1.47(+4.45%)
Jul 07, 2016	32.89	33.46	32.58	32.94	1,860,045	+0.29(+0.89%)
Jul 06, 2016	32.11	32.82	31.57	32.65	1,907,650	+0.22(+0.68%)
Jul 05, 2016	33.31	33.33	32.06	32.43	1,976,664	-1.35(-3.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.